Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
2.50 | 10.73% | 1,155,600 | 0 | 0 |
23.10
25.80
25.80
|
2 tháng
(2024-09-16) |
2.90 | 12.66% | 1,747,600 | -900 | -0.0 |
21.90
25.80
25.80
|
3 tháng
(2024-08-15) |
2.90 | 12.66% | 2,268,800 | -900 | -0.0 |
21.90
25.80
25.80
|
6 tháng
(2024-05-17) |
5.60 | 27.72% | 9,983,500 | -1,400 | -0.0 |
20
26.70
25.80
|
12 tháng
(2023-11-20) |
3.30 | 14.67% | 10,196,425 | -1,300 | -0.0 |
19
26.70
25.80
|
24 tháng
(2022-11-24) |
2.90 | 12.66% | 11,165,194 | 1,400 | 0.1 |
19
30
25.80
|
36 tháng
(2021-11-29) |
-2.76 | -9.65% | 11,747,960 | 1,000 | 0.0 |
19
30
25.80
|
60 tháng
(2019-12-10) |
-10.94 | -29.77% | 19,507,043 | -3,900 | -4.7 |
19
40.14
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
22/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
21/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
20/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
17/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
16/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
15/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
14/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
13/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
10/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
09/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
08/01/2020 |
38.10
|
0 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
07/01/2020 |
38.10
|
100 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
06/01/2020 |
38.10
|
100 | 38.10 | 38.10 | 38.10 | 0 | 0 | 0 |
03/01/2020 |
39.46
|
24 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 |
02/01/2020 |
39.46
|
100 | 39.46 | 39.46 | 39.46 | 0 | 0 | 0 |
31/12/2019 |
37.14
|
17,300 | 36.06 | 39.46 | 36.06 | 0 | 0 | 0 |
30/12/2019 |
34.01
|
10,200 | 37.42 | 38.37 | 34.01 | 0 | 100 | -0.0 |
27/12/2019 |
34.01
|
100 | 34.01 | 34.01 | 34.01 | 0 | 0 | 0 |
26/12/2019 |
37.35
|
0 | 37.35 | 37.35 | 37.35 | 0 | 0 | 0 |
25/12/2019 |
37.35
|
100 | 37.35 | 37.35 | 37.35 | 0 | 0 | 0 |
24/12/2019 |
34.70
|
407 | 34.63 | 34.70 | 34.63 | 0 | 0 | 0 |
23/12/2019 |
37.42
|
100 | 37.42 | 37.42 | 37.42 | 0 | 0 | 0 |
20/12/2019 |
38.44
|
2,013 | 38.44 | 38.44 | 38.44 | 0 | 0 | 0 |
19/12/2019 |
39.46
|
2,027 | 36.40 | 39.46 | 36.40 | 0 | 0 | 0 |
18/12/2019 |
34.70
|
5,315 | 29.93 | 34.70 | 29.93 | 0 | 0 | 0 |
17/12/2019 |
30.75
|
5,510 | 31.02 | 31.02 | 30.61 | 0 | 0 | 0 |
16/12/2019 |
32.79
|
1,100 | 32.65 | 32.79 | 32.65 | 0 | 0 | 0 |
13/12/2019 |
36.40
|
24,200 | 36.40 | 36.40 | 34.15 | 0 | 0 | 0 |
12/12/2019 |
40.14
|
4,840 | 40.14 | 40.14 | 40.14 | 0 | 0 | 0 |
11/12/2019 |
36.06
|
9,105 | 36.74 | 40.14 | 36.06 | 0 | 400 | -0.0 |
10/12/2019 |
36.74
|
3,426 | 37.42 | 37.62 | 36.74 | 0 | 0 | 0 |
09/12/2019 |
36.94
|
1,300 | 37.76 | 37.76 | 36.94 | 0 | 0 | 0 |
06/12/2019 |
37.08
|
12,600 | 38.10 | 38.10 | 36.74 | 0 | 0 | 0 |
05/12/2019 |
38.10
|
2,160 | 37.76 | 38.44 | 37.76 | 0 | 0 | 0 |
04/12/2019 |
37.89
|
310 | 37.76 | 37.89 | 37.76 | 0 | 0 | 0 |
03/12/2019 |
41.57
|
231 | 37.14 | 44.22 | 37.14 | 0 | 0 | 0 |
02/12/2019 |
38.84
|
300 | 37.08 | 42.72 | 37.08 | 0 | 0 | 0 |
29/11/2019 |
38.16
|
12,498 | 36.19 | 39.80 | 36.19 | 0 | 1,500 | -0.1 |
28/11/2019 |
37.96
|
25,003 | 40.14 | 40.14 | 36.74 | 0 | 0 | 0 |
27/11/2019 |
43.54
|
61,503 | 38.50 | 44.70 | 37.76 | 0 | 0 | 0 |
26/11/2019 |
44.29
|
12,050 | 44.22 | 44.36 | 37.76 | 0 | 0 | 0 |
25/11/2019 |
44.29
|
42,300 | 44.02 | 44.36 | 44.02 | 0 | 0 | 0 |
22/11/2019 |
44.22
|
78,519 | 44.15 | 44.42 | 37.76 | 0 | 0 | 0 |
21/11/2019 |
44.15
|
21,453 | 44.22 | 44.56 | 37.62 | 0 | 0 | 0 |
20/11/2019 |
44.22
|
30,957 | 44.29 | 44.56 | 37.76 | 0 | 0 | 0 |
19/11/2019 |
44.36
|
57,563 | 43.95 | 44.56 | 43.88 | 0 | 0 | 0 |
18/11/2019 |
44.22
|
28,740 | 43.95 | 44.56 | 37.76 | 0 | 0 | 0 |
15/11/2019 |
44.22
|
13,600 | 44.22 | 44.29 | 37.69 | 0 | 0 | 0 |
14/11/2019 |
44.56
|
89,250 | 43.81 | 46.26 | 37.28 | 0 | 0 | 0 |
13/11/2019 |
44.22
|
48,200 | 42.38 | 46.26 | 36.06 | 0 | 0 | 0 |
12/11/2019 |
44.42
|
168,818 | 43.54 | 45.58 | 36.53 | 0 | 0 | 0 |
11/11/2019 |
43.06
|
104,906 | 42.72 | 44.22 | 34.01 | 1,500 | 0 | 0.1 |
08/11/2019 |
39.93
|
142,110 | 39.93 | 39.93 | 29.59 | 0 | 0 | 0 |
07/11/2019 |
34.76
|
10,750 | 34.76 | 34.76 | 27.21 | 0 | 0 | 0 |
06/11/2019 |
36.19
|
328,780 | 28.57 | 36.19 | 26.80 | 0 | 0 | 0 |
05/11/2019 |
33.61
|
85,336 | 31.29 | 33.61 | 25.85 | 0 | 0 | 0 |
04/11/2019 |
29.39
|
47,940 | 29.93 | 32.18 | 27.21 | 0 | 0 | 0 |
01/11/2019 |
29.25
|
20,600 | 27.55 | 29.25 | 25.85 | 0 | 0 | 0 |
31/10/2019 |
27.55
|
11,013 | 27.14 | 27.55 | 25.85 | 0 | 0 | 0 |
30/10/2019 |
28.23
|
41,625 | 26.12 | 28.23 | 26.12 | 0 | 0 | 0 |
29/10/2019 |
27.35
|
2,223 | 27.21 | 27.35 | 27.21 | 0 | 0 | 0 |
28/10/2019 |
27.21
|
14,200 | 25.99 | 27.21 | 25.85 | 0 | 0 | 0 |
25/10/2019 |
27.35
|
8,907 | 27.14 | 27.55 | 23.81 | 0 | 0 | 0 |
24/10/2019 |
26.87
|
14,997 | 25.58 | 26.87 | 25.58 | 0 | 0 | 0 |
23/10/2019 |
26.40
|
34,300 | 26.80 | 27.21 | 26.26 | 0 | 0 | 0 |
22/10/2019 |
26.87
|
9,300 | 26.80 | 26.87 | 26.80 | 0 | 0 | 0 |
21/10/2019 |
25.17
|
100 | 25.17 | 25.17 | 25.17 | 0 | 0 | 0 |
18/10/2019 |
25.92
|
800 | 25.92 | 27.21 | 25.92 | 0 | 0 | 0 |
17/10/2019 |
25.38
|
300 | 25.38 | 26.53 | 25.38 | 0 | 0 | 0 |
16/10/2019 |
25.85
|
500 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
15/10/2019 |
26.87
|
2,000 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 |
14/10/2019 |
26.87
|
6,840 | 25.92 | 27.21 | 25.85 | 0 | 0 | 0 |
11/10/2019 |
25.24
|
102,541 | 26.53 | 26.87 | 25.24 | 0 | 0 | 0 |
10/10/2019 |
26.53
|
0 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
09/10/2019 |
26.53
|
1,200 | 26.53 | 26.53 | 26.53 | 0 | 0 | 0 |
08/10/2019 |
26.53
|
10,000 | 26.53 | 26.53 | 22.38 | 0 | 0 | 0 |
07/10/2019 |
26.33
|
0 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 |
04/10/2019 |
26.53
|
22,100 | 25.51 | 26.53 | 22.52 | 0 | 0 | 0 |
03/10/2019 |
26.53
|
22,000 | 26.19 | 26.53 | 26.19 | 0 | 0 | 0 |
02/10/2019 |
26.19
|
20 | 26.19 | 26.19 | 26.19 | 0 | 0 | 0 |
01/10/2019 |
26.19
|
982 | 26.19 | 26.19 | 26.12 | 0 | 0 | 0 |
30/09/2019 |
25.85
|
100 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
27/09/2019 |
26.26
|
10 | 26.26 | 26.26 | 26.26 | 0 | 0 | 0 |
26/09/2019 |
25.85
|
800 | 26.40 | 26.40 | 25.85 | 0 | 0 | 0 |
25/09/2019 |
25.85
|
40 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
24/09/2019 |
25.85
|
231,200 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
23/09/2019 |
25.85
|
302,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
20/09/2019 |
26.80
|
650 | 26.74 | 26.80 | 26.74 | 0 | 0 | 0 |
19/09/2019 |
25.38
|
20 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
18/09/2019 |
25.38
|
1,094 | 25.38 | 25.38 | 25.38 | 0 | 0 | 0 |
17/09/2019 |
26.53
|
3,100 | 26.46 | 26.53 | 26.46 | 0 | 0 | 0 |
16/09/2019 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
13/09/2019 |
25.85
|
1,079 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
12/09/2019 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
11/09/2019 |
26.46
|
200 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 |
10/09/2019 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
09/09/2019 |
25.85
|
1,000 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |
06/09/2019 |
25.92
|
1,400 | 25.92 | 25.92 | 25.92 | 0 | 0 | 0 |
05/09/2019 |
25.85
|
0 | 25.85 | 25.85 | 25.85 | 0 | 0 | 0 |